|
Closing price on 5/24/2023
|
|
| Open |
159.60 |
| High |
159.90 |
| Low |
158.50 |
| Volume |
196,500 |
| Split-adjusted Price |
74.14 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.50 / -0.31%
|
159.60
|
159.90
|
158.50
|
158.50
|
158.87
|
74.14
|
196,500
|
|
|
5/23/2023
|
-1.70 / -1.06%
|
161.50
|
161.80
|
158.20
|
159.00
|
160.04
|
74.37
|
144,600
|
|
|
5/22/2023
|
0.00 / 0.00%
|
160.70
|
161.80
|
160.20
|
160.70
|
160.98
|
75.17
|
146,500
|
|
|
5/19/2023
|
-1.60 / -0.99%
|
162.30
|
162.30
|
160.10
|
160.70
|
161.23
|
75.17
|
75,700
|
|
|
5/18/2023
|
-0.20 / -0.12%
|
162.50
|
163.00
|
161.60
|
162.30
|
162.25
|
75.92
|
259,900
|
|
|
5/17/2023
|
-0.50 / -0.31%
|
163.00
|
163.00
|
162.10
|
162.50
|
162.54
|
76.01
|
103,000
|
|
|
5/16/2023
|
-1.10 / -0.67%
|
165.00
|
165.00
|
162.80
|
163.00
|
163.41
|
76.24
|
153,400
|
|
|
5/15/2023
|
+0.20 / +0.12%
|
164.70
|
165.60
|
164.00
|
164.10
|
164.48
|
76.76
|
119,000
|
|
|
5/12/2023
|
-0.60 / -0.36%
|
165.40
|
165.70
|
162.90
|
163.90
|
163.82
|
76.66
|
189,700
|
|
|
5/11/2023
|
-0.70 / -0.42%
|
165.30
|
169.00
|
164.00
|
164.50
|
165.36
|
76.94
|
164,300
|
|
|
5/10/2023
|
+0.10 / +0.06%
|
165.10
|
165.80
|
165.10
|
165.20
|
165.30
|
77.27
|
141,300
|
|
|
5/9/2023
|
-1.40 / -0.84%
|
167.00
|
167.00
|
165.00
|
165.10
|
165.60
|
77.23
|
79,400
|
|
|
5/8/2023
|
+1.00 / +0.60%
|
166.00
|
166.80
|
165.80
|
166.50
|
166.41
|
77.88
|
107,900
|
|
|
5/5/2023
|
-1.10 / -0.66%
|
166.80
|
167.50
|
165.30
|
165.50
|
166.32
|
77.41
|
110,200
|
|
|
5/4/2023
|
-5.40 / -3.14%
|
172.00
|
172.00
|
166.10
|
166.60
|
168.63
|
77.93
|
148,000
|
|
|
4/28/2023
|
-2.00 / -1.15%
|
174.30
|
174.80
|
172.00
|
172.00
|
173.79
|
80.45
|
75,300
|
|
|
4/27/2023
|
+3.00 / +1.75%
|
171.00
|
174.00
|
169.50
|
174.00
|
171.56
|
81.39
|
194,600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
171.00
|
171.50
|
170.80
|
171.00
|
171.02
|
79.99
|
177,500
|
|
|
4/25/2023
|
-0.10 / -0.06%
|
171.10
|
171.20
|
169.00
|
171.00
|
170.94
|
79.99
|
237,600
|
|
|
4/24/2023
|
+0.60 / +0.35%
|
170.50
|
171.20
|
170.50
|
171.10
|
170.96
|
80.03
|
126,500
|
|
|
4/21/2023
|
0.00 / 0.00%
|
172.50
|
172.60
|
170.50
|
170.50
|
171.05
|
79.75
|
169,900
|
|
|
4/20/2023
|
+0.10 / +0.06%
|
171.70
|
173.40
|
170.50
|
170.50
|
172.72
|
79.75
|
291,200
|
|
|
4/19/2023
|
+4.60 / +2.77%
|
167.70
|
171.00
|
166.20
|
170.40
|
169.39
|
79.70
|
349,100
|
|
|
4/18/2023
|
+1.80 / +1.10%
|
164.70
|
168.00
|
164.60
|
165.80
|
165.75
|
77.55
|
219,500
|
|
|
4/17/2023
|
-3.00 / -1.80%
|
166.60
|
167.00
|
164.00
|
164.00
|
165.94
|
76.71
|
282,600
|
|
|
4/14/2023
|
-2.50 / -1.47%
|
169.50
|
170.00
|
167.00
|
167.00
|
168.96
|
78.11
|
316,600
|
|
|
4/13/2023
|
-1.50 / -0.88%
|
171.50
|
172.70
|
168.50
|
169.50
|
170.87
|
79.28
|
236,600
|
|
|
4/12/2023
|
-4.00 / -2.29%
|
174.20
|
174.20
|
170.70
|
171.00
|
171.93
|
79.99
|
376,000
|
|
|
4/11/2023
|
-1.60 / -0.91%
|
175.80
|
176.20
|
175.00
|
175.00
|
175.33
|
81.86
|
301,400
|
|
|
4/10/2023
|
-0.40 / -0.23%
|
177.60
|
177.60
|
176.00
|
176.60
|
176.92
|
82.60
|
213,700
|
|
|